XYZ - Options Database

XYZ

BLOCK INC A A

$79.21 +0.18%

$79.20 (-0.01%)🌙

as of 09/11 07:13 PM

(9/10 19:16) ◀

Friday, September 11, 2026 (7:13pm)

▶

◀ 9/11 19:13

Option Volume

Detail

ℹ

Current (09/11) 21,430

Calls: 16,101 (75%)

Puts: 5,329 (25%)

Prior (09/10) 14,641

Calls: 13,086 (89%)

Puts: 1,555 (11%)

Current vs Prior +46.37%

Calls: +23.04% (Calls)

Puts: +242.70% (Puts)

Prior 7-Day Total 110,564

Calls: 82,166 (74%)

Puts: 28,398 (26%)

Prior 7-Day Average 15,794

Calls: 11,738 (74%)

Puts: 4,056 (26%)

Current vs Prior 7-Day Avg +35.68%

Calls: +37.17%

Puts: +31.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/11) $2.65M

Calls: $1.92M (73%)

Puts: $725.8K (27%)

Prior (09/10) $1.07M

Calls: $684.2K (64%)

Puts: $387.7K (36%)

Current vs Prior +147.07%

Calls: +180.99%

Puts: +87.22%

Prior 7-Day Total $19.35M

Calls: $13.16M (68%)

Puts: $6.18M (32%)

Prior 7-Day Average $2.76M

Calls: $1.88M (68%)

Puts: $883.5K (32%)

Current vs Prior 7-Day Avg -4.18%

Calls: +2.24%

Puts: -17.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/11) 0.33

Prior (09/10) 0.12

Current vs Prior +178.53%

Prior 7-Day Average 0.35

Current vs Prior 7-Day Avg -5.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/11) 255,173

Calls: 188,384 (74%)

Puts: 66,789 (26%)

Prior (09/10) 223,724

Calls: 164,341 (73%)

Puts: 59,383 (27%)

Current vs Prior +14.06%

Prior 7-Day Total 1,547,103

Calls: 1,162,392 (75%)

Puts: 384,711 (25%)

Prior 7-Day Average 221,014

Calls: 166,056 (75%)

Puts: 54,958 (25%)

Current vs Prior 7-Day Avg +15.46%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/11) | Next (09/18)Expiry (09/18) | Next (10/16)

Current 1.34% | 4.85%4.85% | 11.25%

Prior 2.93% | 5.53%5.53% | 11.65%

Current vs Prior +65.22% | +21.75%-12.28% | -3.43%

Prior 7-Day Avg 3.57% | 5.78%6.46% | 12.21%

Current vs 7-Day Avg +35.75% | +16.50%-24.97% | -7.87%

Prior 7-Day Eod 2.93% | 5.53%5.53% | 11.65%

Current vs 7-Day Eod +65.22% | +21.75%-12.28% | -3.43%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.87% | 10.79%

Calls: 16.77% | 10.08%

Puts: 34.96% | 11.50%

Prior 25.87% | 10.79%

Calls: 16.77% | 10.08%

Puts: 34.96% | 11.50%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 24.17% | 10.40%

Calls: 16.34% | 9.96%

Puts: 31.99% | 10.84%

Current vs 7-Day Avg +7.03% | +3.75%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($1.92M). Massive premium surge with dollar volume up 147% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (16,101 calls vs 5,329 puts). P/C ratio rising 179% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 24 of results (avg 6.9%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	14.05	14.50	$14.28	3.2%	7	0.99	--
$66.00	Sep 25	13.15	13.65	$13.40	3.7%	1	1.00	--
$67.50	Sep 18	11.55	12.05	$11.80	4.2%	1	0.98	--
$70.00	Oct 16	10.00	10.55	$10.28	5.4%	2	0.86	5
$70.00	Sep 18	9.05	9.55	$9.30	5.4%	10	0.97	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	3.95	4.10	$4.03	3.7%	156	0.51	686
$90.00	Sep 18	10.55	11.00	$10.78	4.2%	6	1.00	75
$85.00	Sep 18	5.70	6.10	$5.90	6.8%	4	0.91	--
$82.50	Oct 16	5.35	5.75	$5.55	7.2%	7	0.60	84
$78.00	Sep 25	1.67	1.80	$1.74	7.5%	11	0.40	50

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.72, cheapest $0.68)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Sep 18	0.61	0.74	$0.68	19.1%	333	0.27	775
$81.00	Sep 18	0.89	1.03	$0.96	14.6%	4.1K	0.35	803
$84.00	Sep 25	0.71	0.83	$0.77	15.6%	79	0.23	27
$95.00	Oct 16	0.35	0.41	$0.38	15.8%	10	0.09	1.3K
$90.00	Oct 16	0.77	0.84	$0.81	8.6%	40	0.17	1.1K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 51 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Sep 25	13.15	13.65	$13.40	3.7%	1	1.00	--
$65.00	Sep 18	14.05	14.50	$14.28	3.2%	7	0.99	--
$67.50	Sep 18	11.55	12.05	$11.80	4.2%	1	0.98	--
$70.00	Sep 18	9.05	9.55	$9.30	5.4%	10	0.97	5.2K
$77.00	Sep 11	2.02	2.42	$2.22	18.0%	1	0.96	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 18	10.55	11.00	$10.78	4.2%	6	1.00	75
$89.00	Sep 11	8.55	11.10	$9.82	26.0%	2	0.99	--
$83.00	Sep 11	3.55	4.00	$3.78	11.9%	4	0.99	89
$82.00	Sep 11	2.58	2.98	$2.78	14.4%	40	0.99	118
$88.00	Sep 11	7.55	10.10	$8.82	28.9%	2	0.97	--

Most actively traded options today. High liquidity = easy entry/exit. 170 active (total vol 19.4K, top 4.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$84.00	Sep 18	0.23	0.38	$0.31	48.4%	4.2K	0.14	726
$81.00	Sep 18	0.89	1.03	$0.96	14.6%	4.1K	0.35	803
$85.00	Sep 18	0.15	0.21	$0.18	33.3%	1.0K	0.10	7.9K
$81.00	Sep 11	0.00	0.05	$0.03	166.7%	800	0.05	1.3K
$82.50	Oct 16	2.51	2.71	$2.61	7.7%	583	0.40	415

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Sep 18	0.30	0.43	$0.37	35.1%	1.0K	0.15	3.4K
$73.00	Sep 18	0.14	0.18	$0.16	25.0%	666	0.07	182
$79.00	Sep 11	0.00	0.07	$0.04	175.0%	646	0.24	747
$77.00	Sep 18	0.65	0.87	$0.76	28.9%	601	0.28	111
$76.00	Sep 18	0.42	0.62	$0.52	38.5%	202	0.21	175

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 633.0%, max 1876.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$79.00	Sep 11	Oct 9	42.1%	37.7%	11.8%	140	492

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$75.00	Sep 11	Oct 16	770.9%	39.0%	1876.5%	7	1.4K
$79.00	Sep 11	Sep 25	42.1%	38.0%	10.8%	652	747

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 79 found (best R:R 1.53, avg 3.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$80.00	$82.50	Oct 16	$0.99	$1.51	$0.99	50%	1.53	$80.99
$77.50	$80.00	Oct 16	$1.28	$1.22	$1.28	60%	0.95	$78.78
$87.50	$90.00	Oct 16	$0.37	$2.13	$0.37	23%	5.76	$87.87
$84.00	$85.00	Oct 23	$0.28	$0.72	$0.28	36%	2.57	$84.28
$82.00	$84.00	Oct 23	$0.72	$1.28	$0.72	43%	1.78	$82.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$76.00	$75.00	Sep 25	$0.20	$0.80	$0.20	28%	4.00	$75.80
$78.00	$77.00	Sep 25	$0.33	$0.67	$0.33	40%	2.03	$77.67
$76.00	$75.00	Oct 2	$0.24	$0.76	$0.24	30%	3.17	$75.76
$79.00	$78.00	Sep 18	$0.38	$0.62	$0.38	46%	1.63	$78.62
$82.00	$80.00	Oct 2	$1.13	$0.87	$1.13	62%	0.77	$80.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 0.17, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$92.00	$93.00	Sep 25	$0.13	$0.13	$0.87	93%	0.15	$92.13
$90.00	$95.00	Oct 23	$0.62	$0.62	$4.38	81%	0.14	$90.62
$88.00	$90.00	Oct 2	$0.24	$0.24	$1.76	86%	0.14	$88.24
$83.00	$84.00	Sep 25	$0.29	$0.29	$0.71	71%	0.41	$83.29
$84.00	$85.00	Oct 2	$0.29	$0.29	$0.71	71%	0.41	$84.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$71.00	Sep 25	$0.59	$0.59	$3.41	77%	0.17	$74.41
$72.50	$70.00	Oct 16	$0.57	$0.57	$1.93	78%	0.30	$71.93
$73.00	$68.00	Oct 9	$0.68	$0.68	$4.32	79%	0.16	$72.32
$77.00	$74.00	Oct 23	$1.04	$1.04	$1.96	62%	0.53	$75.96
$77.00	$76.00	Oct 2	$0.42	$0.42	$0.58	64%	0.72	$76.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 0.40% of stock, avg 5.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$79.00	Sep 11	$0.28	$0.04	$0.32	$78.68	$79.32	0.40%
$80.00	Sep 11	$0.01	$0.78	$0.79	$79.21	$80.79	1.00%
$78.00	Sep 11	$1.22	$0.03	$1.25	$76.75	$79.25	1.58%
$81.00	Sep 11	$0.03	$1.78	$1.81	$79.19	$82.81	2.29%
$77.00	Sep 11	$2.22	$0.03	$2.25	$74.75	$79.25	2.84%
$82.00	Sep 11	$0.01	$2.78	$2.79	$79.21	$84.79	3.52%
$79.00	Sep 18	$1.82	$1.47	$3.29	$75.71	$82.29	4.15%
$80.00	Sep 18	$1.31	$2.02	$3.33	$76.67	$83.33	4.20%
$76.00	Sep 11	$3.23	$0.18	$3.41	$72.59	$79.41	4.31%
$78.00	Sep 18	$2.39	$1.09	$3.48	$74.52	$81.48	4.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.08% of stock, avg 3.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$81.00	$78.00	Sep 11	$0.03	$0.03	$0.06	$77.94	$81.06
$81.00	$79.00	Sep 11	$0.03	$0.04	$0.07	$78.93	$81.07
$81.00	$76.00	Sep 11	$0.03	$0.18	$0.21	$75.79	$81.21
$81.00	$73.00	Sep 11	$0.03	$0.33	$0.36	$72.64	$81.36
$81.00	$75.00	Sep 11	$0.03	$0.43	$0.46	$74.54	$81.46
$84.00	$75.00	Sep 18	$0.31	$0.37	$0.68	$74.32	$84.68
$83.00	$75.00	Sep 18	$0.47	$0.37	$0.84	$74.16	$83.84
$84.00	$76.00	Sep 18	$0.31	$0.52	$0.83	$75.17	$84.83
$83.00	$76.00	Sep 18	$0.47	$0.52	$0.99	$75.01	$83.99
$82.00	$75.00	Sep 18	$0.68	$0.37	$1.05	$73.95	$83.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 1.08, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
76/77	92/93	Sep 25	$0.52	$0.48	59%	1.08	$76.48	$92.52
76/77	83/84	Sep 25	$0.68	$0.32	37%	2.12	$76.32	$83.68
73/74	89/90	Oct 23	$0.54	$0.46	50%	1.17	$73.46	$89.54
76/77	85/86	Sep 25	$0.55	$0.45	48%	1.22	$76.45	$85.55
76/77	84/85	Sep 25	$0.57	$0.43	43%	1.33	$76.43	$84.57
72/73	84/85	Oct 2	$0.46	$0.54	53%	0.85	$72.54	$84.46
73/74	87/88	Oct 23	$0.53	$0.47	46%	1.13	$73.47	$87.53
75/76	92/93	Sep 25	$0.33	$0.67	66%	0.49	$75.67	$92.33
74/75	84/85	Sep 18	$0.28	$0.72	70%	0.39	$74.72	$84.28
76/77	82/83	Sep 25	$0.66	$0.34	32%	1.94	$76.34	$82.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 2.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$79.00	$80.00	$81.00	Sep 11	$0.29	$0.71	76%	2.45
$78.00	$79.00	$80.00	Sep 11	$0.67	$0.33	92%	0.49
$80.00	$82.50	$85.00	Oct 16	$0.18	$2.32	19%	12.89
$82.50	$85.00	$87.50	Oct 16	$0.19	$2.31	17%	12.16
$78.00	$79.00	$80.00	Sep 18	$0.06	$0.94	19%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$79.00	$80.00	$81.00	Sep 11	$0.26	$0.74	71%	2.85
$72.50	$75.00	$77.50	Oct 16	$0.13	$2.37	18%	18.23
$70.00	$72.50	$75.00	Oct 16	$0.12	$2.38	16%	19.83
$78.00	$79.00	$80.00	Sep 11	$0.73	$0.27	90%	0.37
$79.00	$80.00	$81.00	Sep 18	$0.09	$0.91	19%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 97 found (best net $-1.02, 83 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$78.00	1:2	Sep 18	-$0.13	$2.87
$77.00	$78.00	1:2	Sep 11	-$0.22	$0.78
$79.00	$82.00	1:2	Oct 9	-$0.99	$2.01
$88.00	$90.00	1:2	Oct 2	-$0.05	$1.95
$85.00	$87.50	1:2	Oct 16	-$0.56	$1.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Sep 18	-$1.02	$3.98
$80.00	$77.00	1:2	Oct 2	-$0.53	$2.47
$72.50	$70.00	1:2	Oct 16	-$0.13	$2.37
$82.00	$81.00	1:2	Sep 11	-$0.78	$0.22
$73.00	$71.00	1:2	Sep 11	-$0.03	$1.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 4.23%, avg 1.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$81.00	Oct 23	$3.35	0.47	2.3%	4.23%	6.49%	1	--
$82.00	Oct 23	$2.82	0.43	3.5%	3.56%	7.08%	3	--
$80.00	Oct 16	$3.50	0.50	1.0%	4.42%	5.42%	354	1.1K
$84.00	Oct 23	$2.12	0.36	6.0%	2.68%	8.72%	1	--
$82.50	Oct 16	$2.51	0.40	4.2%	3.17%	7.32%	583	415
$85.00	Oct 23	$1.87	0.33	7.3%	2.36%	9.67%	4	--
$85.00	Oct 16	$1.73	0.31	7.3%	2.18%	9.49%	124	1.6K
$87.00	Oct 23	$1.45	0.26	9.8%	1.83%	11.67%	1	--
$88.00	Oct 23	$1.25	0.24	11.1%	1.58%	12.68%	4	--
$89.00	Oct 23	$1.06	0.22	12.4%	1.34%	13.70%	1	--

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 16,101

Total Puts 5,329

Put/Call Ratio 0.33

Net Difference 10,772

Prior's Put/Call Breakdown

Total Calls 13,086

Total Puts 1,555

Put/Call Ratio 0.12

Net Difference 11,531

Prior 7-Day Put/Call Summary

Total Calls 82,166

Total Puts 28,398

Average Put/Call Ratio 0.35

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card